GMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.76	37.76	37.49	37.56	37.56	-0.54%	103,269
Feb 20, 2025	37.76	37.81	37.64	37.76	37.76	0.94%	30,902
Feb 19, 2025	37.74	37.80	37.41	37.41	37.41	-0.88%	48,674
Feb 18, 2025	37.72	37.74	37.71	37.74	37.74	-0.12%	1,056
Feb 14, 2025	37.81	37.81	37.67	37.79	37.79	0.27%	11,910
Feb 13, 2025	37.59	37.71	37.58	37.69	37.69	0.30%	299,420
Feb 12, 2025	37.56	37.62	37.52	37.58	37.58	-0.01%	4,807
Feb 11, 2025	37.62	37.64	37.54	37.58	37.58	0.05%	17,283
Feb 10, 2025	37.64	37.64	37.55	37.56	37.56	0.11%	5,109
Feb 7, 2025	37.61	37.67	37.46	37.52	37.52	-0.22%	45,137
Feb 6, 2025	37.59	37.63	37.50	37.60	37.60	0.32%	12,207
Feb 5, 2025	37.53	37.54	37.41	37.48	37.48	-0.06%	17,417
Feb 4, 2025	37.46	37.50	37.17	37.50	37.50	0.29%	8,893
Feb 3, 2025	37.25	37.46	37.20	37.39	37.39	-0.24%	43,526
Jan 31, 2025	37.68	37.68	37.40	37.48	37.48	0.51%	9,036
Jan 30, 2025	37.49	37.55	37.29	37.29	37.29	-0.46%	2,675
Jan 29, 2025	37.49	37.49	37.43	37.47	37.47	-0.09%	8,414
Jan 28, 2025	37.48	37.53	37.37	37.50	37.50	0.38%	22,061
Jan 27, 2025	37.38	37.38	37.20	37.36	37.36	-0.57%	9,544
Jan 24, 2025	37.68	37.68	37.53	37.58	37.58	0.03%	5,425
Jan 23, 2025	37.60	37.60	37.50	37.57	37.57	0.14%	85,394
Jan 22, 2025	37.59	37.59	37.51	37.52	37.52	0.12%	10,175
Jan 21, 2025	36.87	37.49	36.87	37.47	37.47	0.49%	51,700
Jan 17, 2025	37.28	37.39	37.28	37.29	37.29	0.28%	11,741
Jan 16, 2025	37.32	37.32	37.16	37.18	37.18	-0.13%	7,740
Jan 15, 2025	37.09	37.30	37.09	37.23	37.23	0.93%	17,865
Jan 14, 2025	36.97	36.97	36.49	36.89	36.89	0.05%	5,020
Jan 13, 2025	36.64	36.87	36.64	36.87	36.87	0.12%	15,219
Jan 10, 2025	36.90	37.03	36.78	36.83	36.83	-0.62%	17,842
Jan 8, 2025	36.94	37.06	36.93	37.06	37.06	0.10%	4,858
Jan 7, 2025	37.07	37.14	37.02	37.02	37.02	-0.44%	12,598
Jan 6, 2025	37.29	37.31	37.11	37.18	37.18	0.18%	21,099
Jan 3, 2025	37.07	37.13	36.98	37.12	37.12	0.59%	5,696
Jan 2, 2025	36.99	37.00	36.77	36.90	36.90	0.02%	17,124
Dec 31, 2024	37.09	37.09	36.86	36.89	36.89	-0.19%	10,094
Dec 30, 2024	37.03	37.08	36.94	36.96	36.96	-0.46%	7,209
Dec 27, 2024	37.23	37.23	37.03	37.13	37.13	-0.35%	23,119
Dec 26, 2024	37.28	37.28	37.18	37.26	37.26	0.08%	13,922
Dec 24, 2024	37.15	37.23	37.11	37.23	37.23	0.41%	3,466
Dec 23, 2024	37.02	37.08	36.88	37.08	37.08	0.36%	53,771
Dec 20, 2024	36.72	37.03	36.65	36.95	36.95	0.58%	14,380
Dec 19, 2024	36.96	36.96	36.73	36.73	36.73	-0.18%	12,757
Dec 18, 2024	37.16	37.19	36.52	36.80	36.80	-1.10%	7,487
Dec 17, 2024	37.26	37.26	37.08	37.21	37.21	-	15,790
Dec 16, 2024	37.29	37.29	37.19	37.21	37.21	0.01%	6,032
Dec 13, 2024	37.31	37.31	37.15	37.21	37.21	0.02%	2,294
Dec 12, 2024	37.27	37.28	37.15	37.20	37.20	-0.13%	15,614
Dec 11, 2024	37.22	37.27	37.21	37.25	37.25	0.31%	8,096
Dec 10, 2024	37.27	37.27	37.11	37.13	37.13	-0.02%	14,531
Dec 9, 2024	37.34	37.34	37.14	37.14	37.14	-0.35%	1,418
Dec 6, 2024	37.31	37.31	37.21	37.27	37.27	0.15%	8,013
Dec 5, 2024	37.18	37.23	37.18	37.21	37.21	-0.10%	10,620
Dec 4, 2024	37.28	37.28	37.18	37.25	37.25	0.27%	4,686
Dec 3, 2024	37.23	37.23	37.12	37.15	37.15	0.05%	146,280
Dec 2, 2024	37.09	37.18	37.09	37.13	37.13	0.01%	18,473
Nov 29, 2024	37.13	37.14	37.11	37.13	37.13	0.16%	1,934
Nov 27, 2024	37.15	37.15	37.00	37.07	37.07	-0.06%	3,215
Nov 26, 2024	36.98	37.09	36.87	37.09	37.09	0.79%	17,869
Nov 25, 2024	37.10	37.47	36.80	36.80	36.80	-0.35%	22,906
Nov 22, 2024	36.82	36.96	36.82	36.93	36.93	0.18%	12,980
Nov 21, 2024	36.90	36.92	36.71	36.86	36.86	0.21%	6,606
Nov 20, 2024	36.84	36.84	36.64	36.79	36.79	-0.09%	10,816
Nov 19, 2024	36.66	36.83	36.66	36.82	36.82	0.14%	19,585
Nov 18, 2024	36.67	36.84	36.65	36.77	36.77	0.16%	31,952
Nov 15, 2024	36.77	36.79	36.64	36.71	36.71	-0.47%	149,675
Nov 14, 2024	36.85	36.97	36.84	36.89	36.89	-0.15%	7,831
Nov 13, 2024	36.99	36.99	36.87	36.94	36.94	0.04%	4,024
Nov 12, 2024	36.93	36.94	36.89	36.92	36.92	-0.04%	1,811
Nov 11, 2024	36.78	37.00	36.78	36.94	36.94	0.03%	4,213
Nov 8, 2024	36.98	36.98	36.90	36.93	36.93	0.12%	3,558
Nov 7, 2024	36.77	36.90	36.77	36.89	36.89	0.39%	41,319
Nov 6, 2024	36.65	36.76	36.63	36.74	36.74	0.98%	95,894
Nov 5, 2024	36.35	36.42	36.32	36.39	36.39	0.47%	5,398
Nov 4, 2024	36.21	36.30	36.17	36.22	36.22	-0.07%	185,531
Nov 1, 2024	36.22	36.34	36.06	36.24	36.24	0.17%	5,451
Oct 31, 2024	36.38	36.38	36.18	36.18	36.18	-0.71%	43,751
Oct 30, 2024	36.47	36.54	36.44	36.44	36.44	-0.32%	34,410
Oct 29, 2024	36.45	36.65	36.42	36.56	36.56	-0.01%	32,904
Oct 28, 2024	36.61	36.61	36.29	36.56	36.56	0.25%	60,322
Oct 25, 2024	36.59	36.59	36.43	36.47	36.47	-0.05%	4,327
Oct 24, 2024	36.53	36.65	36.41	36.49	36.49	0.30%	132,137
Oct 23, 2024	36.60	36.60	36.29	36.38	36.38	-0.47%	30,940
Oct 22, 2024	36.45	36.55	36.38	36.55	36.55	0.10%	25,449
Oct 21, 2024	36.54	36.54	36.49	36.52	36.52	-0.10%	1,384
Oct 18, 2024	36.48	36.55	36.45	36.55	36.55	0.18%	4,713
Oct 17, 2024	36.45	36.54	36.45	36.48	36.48	0.04%	2,218
Oct 16, 2024	36.44	36.47	36.42	36.47	36.47	0.22%	1,183
Oct 15, 2024	36.48	36.55	36.39	36.39	36.39	-0.17%	12,536
Oct 14, 2024	36.46	36.48	36.45	36.45	36.45	0.28%	6,356
Oct 11, 2024	36.33	36.41	36.33	36.35	36.35	0.18%	4,752
Oct 10, 2024	36.26	36.33	36.25	36.28	36.28	-0.11%	3,556
Oct 9, 2024	36.20	36.32	36.20	36.32	36.32	0.37%	1,673
Oct 8, 2024	36.10	36.20	36.09	36.19	36.19	0.47%	6,214
Oct 7, 2024	36.11	36.21	36.02	36.02	36.02	-0.47%	5,234
Oct 4, 2024	36.17	36.19	36.13	36.19	36.19	0.39%	4,654
Oct 3, 2024	36.09	36.11	36.00	36.05	36.05	-0.25%	96,047
Oct 2, 2024	36.13	36.18	36.10	36.14	36.14	0.14%	3,696
Oct 1, 2024	36.31	36.31	36.08	36.09	36.09	-0.41%	4,400
Sep 30, 2024	36.19	36.25	36.15	36.24	36.24	0.08%	10,861
Sep 27, 2024	36.25	36.25	36.15	36.21	36.21	0.08%	12,380